Skip to main content
Cardiol Therapeutics Inc. (CRDL)
NASDAQ: CRDL · Real-Time Price · USD
1.030
-0.010 (-0.96%)
At close: Jun 29, 2026, 4:00 PM EDT
1.030
0.00 (0.00%)
After-hours: Jun 29, 2026, 5:37 PM EDT

Cardiol Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20261.051.071.021.03--1.44%118,380
Jun 26, 20261.001.061.001.041.04-439,798
Jun 25, 20261.051.101.041.041.040.97%521,376
Jun 24, 20261.051.071.031.031.03-1.90%337,831
Jun 23, 20261.061.101.051.051.05-0.94%218,350
Jun 22, 20261.051.071.051.061.06-280,853
Jun 18, 20261.061.081.051.061.06-257,402
Jun 17, 20261.081.101.051.061.06-354,423
Jun 16, 20261.041.061.021.061.060.95%369,246
Jun 15, 20261.031.081.031.051.051.94%250,942
Jun 12, 20261.071.081.031.031.03-3.74%288,382
Jun 11, 20261.051.071.031.071.071.90%255,076
Jun 10, 20261.101.121.041.051.05-2.78%375,986
Jun 9, 20261.101.111.051.081.08-334,106
Jun 8, 20261.121.141.081.081.08-2.70%344,230
Jun 5, 20261.121.161.101.111.11-3.48%422,581
Jun 4, 20261.111.181.091.151.152.68%473,212
Jun 3, 20261.121.151.101.121.12-2.61%817,381
Jun 2, 20261.221.221.151.151.15-5.74%414,130
Jun 1, 20261.221.271.201.221.22-414,439
May 29, 20261.291.301.211.221.22-4.69%335,445
May 28, 20261.271.311.271.281.28-183,051
May 27, 20261.291.341.281.281.28-1.54%334,800
May 26, 20261.331.351.301.301.30-1.52%330,277
May 22, 20261.321.381.321.321.320.76%281,174
May 21, 20261.291.331.281.311.310.77%286,715
May 20, 20261.271.311.271.301.303.17%258,779
May 19, 20261.281.311.251.261.26-1.56%233,010
May 18, 20261.331.331.261.281.28-3.03%442,134
May 15, 20261.341.351.291.321.32-3.65%473,451
May 14, 20261.371.401.311.371.370.74%532,414
May 13, 20261.341.401.331.361.360.74%515,792
May 12, 20261.331.351.301.351.351.12%358,898
May 11, 20261.331.391.321.341.341.14%371,128
May 8, 20261.331.341.281.321.321.54%578,846
May 7, 20261.301.351.271.301.30-1.52%450,229
May 6, 20261.301.351.271.321.320.76%385,794
May 5, 20261.321.361.281.311.31-1.50%438,500
May 4, 20261.371.371.321.331.33-2.92%582,274
May 1, 20261.361.381.341.371.37-0.72%164,430
Apr 30, 20261.311.401.301.381.385.34%401,815
Apr 29, 20261.361.371.281.311.31-4.38%564,657
Apr 28, 20261.411.421.351.371.37-2.14%405,559
Apr 27, 20261.421.481.371.401.40-294,478
Apr 24, 20261.371.441.341.401.402.94%818,869
Apr 23, 20261.541.541.361.361.36-9.93%853,373
Apr 22, 20261.631.711.511.511.51-7.36%1,169,703
Apr 21, 20261.531.701.521.631.637.95%2,401,278
Apr 20, 20261.511.551.461.511.51-832,497
Apr 17, 20261.431.521.391.511.517.09%1,357,258
Apr 16, 20261.431.441.361.411.41-1.40%331,493
Apr 15, 20261.391.441.381.431.432.14%443,987
Apr 14, 20261.351.461.351.401.402.94%787,989
Apr 13, 20261.381.411.321.361.36-1.45%250,615
Apr 10, 20261.381.441.371.381.38-452,532
Apr 9, 20261.291.381.291.381.386.98%738,066
Apr 8, 20261.441.441.291.291.29-7.86%611,199
Apr 7, 20261.361.411.341.401.400.72%768,958
Apr 6, 20261.421.451.331.391.39-1.42%606,212
Apr 2, 20261.361.481.351.411.410.71%1,113,339
Apr 1, 20261.361.441.331.401.403.70%784,325
Mar 31, 20261.251.391.251.351.3510.66%2,163,888
Mar 30, 20261.251.281.161.221.22-2.40%1,556,042
Mar 27, 20261.101.291.091.251.2512.61%3,382,043
Mar 26, 20261.061.121.061.111.113.74%1,150,461
Mar 25, 20261.071.131.051.071.071.90%2,658,517
Mar 24, 20260.991.080.971.051.055.54%1,427,098
Mar 23, 20260.911.000.910.990.997.44%151,886
Mar 20, 20260.950.960.900.930.93-2.22%638,846
Mar 19, 20261.001.000.930.950.95-4.04%772,561
Mar 18, 20261.031.050.980.990.99-6.01%651,823
Mar 17, 20261.071.081.021.051.05-0.94%229,773
Mar 16, 20261.041.081.011.061.063.92%701,875
Mar 13, 20261.061.061.001.021.02-2.86%268,889
Mar 12, 20261.091.101.051.051.05-2.78%383,246
Mar 11, 20261.031.101.031.081.081.89%679,488
Mar 10, 20261.001.070.981.061.068.23%430,080
Mar 9, 20260.971.000.970.980.980.89%213,046
Mar 6, 20261.001.000.970.970.97-2.92%581,510
Mar 5, 20261.001.031.001.001.00-1.96%179,247
Mar 4, 20261.001.041.001.021.020.99%91,991
Mar 3, 20261.001.030.981.011.01-0.98%380,461
Mar 2, 20261.001.031.001.021.02-352,297
Feb 27, 20261.051.061.011.021.02-4.67%284,442
Feb 26, 20261.011.071.011.071.073.88%282,729
Feb 25, 20261.031.031.001.031.032.49%268,664
Feb 24, 20260.991.030.991.011.011.93%274,936
Feb 23, 20261.021.050.990.990.99-1.40%169,193
Feb 20, 20261.041.061.001.001.00-1.96%472,441
Feb 19, 20261.041.071.011.021.02-1.92%744,729
Feb 18, 20261.041.091.031.041.04-322,150
Feb 17, 20261.031.061.011.041.04-188,022
Feb 13, 20260.991.060.981.041.041.96%176,576
Feb 12, 20261.061.091.001.021.02-3.77%385,481
Feb 11, 20261.081.081.041.061.06-1.85%277,428
Feb 10, 20261.041.101.041.081.081.89%534,067
Feb 9, 20261.001.071.001.061.066.55%358,497
Feb 6, 20260.971.010.960.990.993.63%174,375
Feb 5, 20261.001.030.950.960.96-4.95%605,257
Feb 4, 20261.001.031.001.011.01-0.98%345,711